PHR Stock Price History - PH Resorts Group Holdings, Inc.

Best Day

₱0.790

December 06, 2024

Worst Day

₱0.126

March 31, 2025

Average Volume

7.46M

Daily Average

Most Traded

436.89M

December 18, 2024

Historical price data for PHR stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.149	₱0.149	₱0.149	0	₱0	₱0.00	0.00%
Nov 19, 2025	₱0.149	₱0.149	₱0.141	230K shares	₱33K	₱0.00	0.00%
Nov 18, 2025	₱0.149	₱0.150	₱0.141	900K shares	₱129K	-₱0.00	-0.67%
Nov 17, 2025	₱0.150	₱0.158	₱0.145	1.73M shares	₱253K	-₱0.01	-5.06%
Nov 14, 2025	₱0.158	₱0.159	₱0.147	90K shares	₱13K	-₱0.00	-0.63%
Nov 13, 2025	₱0.159	₱0.159	₱0.159	0	₱0	₱0.00	0.00%
Nov 12, 2025	₱0.159	₱0.159	₱0.150	20K shares	₱3K	+₱0.01	+6.00%
Nov 11, 2025	₱0.150	₱0.158	₱0.143	620K shares	₱92K	-₱0.01	-5.06%
Nov 10, 2025	₱0.158	₱0.160	₱0.152	290K shares	₱44K	-₱0.00	-1.25%
Nov 07, 2025	₱0.160	₱0.160	₱0.153	10K shares	₱2K	+₱0.01	+4.58%
Nov 06, 2025	₱0.153	₱0.164	₱0.153	310K shares	₱48K	-₱0.01	-6.71%
Nov 05, 2025	₱0.164	₱0.169	₱0.155	190K shares	₱30K	-₱0.00	-2.96%
Nov 04, 2025	₱0.169	₱0.169	₱0.169	0	₱0	₱0.00	0.00%
Nov 03, 2025	₱0.169	₱0.169	₱0.154	450K shares	₱73K	₱0.00	0.00%
Oct 30, 2025	₱0.169	₱0.169	₱0.160	580K shares	₱96K	+₱0.00	+0.60%
Oct 29, 2025	₱0.168	₱0.169	₱0.145	930K shares	₱147K	+₱0.01	+4.35%
Oct 28, 2025	₱0.161	₱0.162	₱0.161	310K shares	₱50K	-₱0.00	-0.62%
Oct 27, 2025	₱0.162	₱0.171	₱0.162	480K shares	₱80K	-₱0.00	-2.41%
Oct 24, 2025	₱0.166	₱0.173	₱0.148	3.54M shares	₱548K	-₱0.01	-4.05%
Oct 23, 2025	₱0.173	₱0.183	₱0.168	5.47M shares	₱932K	-₱0.01	-5.46%
Oct 22, 2025	₱0.183	₱0.183	₱0.180	230K shares	₱41K	+₱0.00	+1.67%
Oct 21, 2025	₱0.180	₱0.180	₱0.174	370K shares	₱66K	+₱0.01	+2.86%
Oct 20, 2025	₱0.175	₱0.185	₱0.172	1.13M shares	₱200K	-₱0.01	-5.41%
Oct 17, 2025	₱0.185	₱0.185	₱0.175	40K shares	₱7K	-₱0.00	-0.54%
Oct 16, 2025	₱0.186	₱0.188	₱0.173	1.43M shares	₱255K	+₱0.02	+9.41%
Oct 15, 2025	₱0.170	₱0.184	₱0.170	15.65M shares	₱2.71 Million	-₱0.01	-5.56%
Oct 14, 2025	₱0.180	₱0.181	₱0.176	720K shares	₱129K	+₱0.00	+1.12%
Oct 13, 2025	₱0.178	₱0.178	₱0.176	760K shares	₱134K	+₱0.00	+1.14%
Oct 10, 2025	₱0.176	₱0.179	₱0.176	10K shares	₱2K	-₱0.00	-1.68%
Oct 09, 2025	₱0.179	₱0.189	₱0.179	1.64M shares	₱295K	-₱0.01	-5.29%
Oct 08, 2025	₱0.189	₱0.192	₱0.184	3.43M shares	₱632K	-₱0.00	-1.56%
Oct 07, 2025	₱0.192	₱0.192	₱0.182	760K shares	₱141K	+₱0.01	+4.35%
Oct 06, 2025	₱0.184	₱0.193	₱0.184	470K shares	₱88K	-₱0.00	-2.13%
Oct 03, 2025	₱0.188	₱0.188	₱0.188	170K shares	₱32K	₱0.00	0.00%
Oct 02, 2025	₱0.188	₱0.190	₱0.185	120K shares	₱23K	+₱0.00	+1.62%
Oct 01, 2025	₱0.185	₱0.185	₱0.182	250K shares	₱46K	+₱0.00	+1.65%
Sep 30, 2025	₱0.182	₱0.189	₱0.182	100K shares	₱18K	-₱0.01	-3.70%
Sep 29, 2025	₱0.189	₱0.189	₱0.181	280K shares	₱52K	+₱0.01	+4.42%
Sep 26, 2025	₱0.181	₱0.196	₱0.181	410K shares	₱75K	-₱0.00	-2.16%
Sep 25, 2025	₱0.185	₱0.186	₱0.182	210K shares	₱39K	-₱0.00	-0.54%
Sep 24, 2025	₱0.186	₱0.189	₱0.183	290K shares	₱53K	-₱0.00	-1.59%
Sep 23, 2025	₱0.189	₱0.189	₱0.183	1.84M shares	₱340K	-₱0.01	-3.08%
Sep 22, 2025	₱0.195	₱0.197	₱0.184	40K shares	₱7K	-₱0.00	-1.02%
Sep 19, 2025	₱0.197	₱0.199	₱0.183	1.93M shares	₱379K	+₱0.01	+6.49%
Sep 18, 2025	₱0.185	₱0.185	₱0.185	0	₱0	₱0.00	0.00%
Sep 17, 2025	₱0.185	₱0.185	₱0.179	150K shares	₱27K	+₱0.00	+0.54%
Sep 16, 2025	₱0.184	₱0.188	₱0.182	230K shares	₱42K	+₱0.00	+1.10%
Sep 15, 2025	₱0.182	₱0.193	₱0.178	380K shares	₱70K	+₱0.00	+2.25%
Sep 12, 2025	₱0.178	₱0.197	₱0.178	3.10M shares	₱553K	-₱0.02	-8.72%
Sep 11, 2025	₱0.195	₱0.199	₱0.187	2.96M shares	₱569K	+₱0.01	+4.28%
Sep 10, 2025	₱0.187	₱0.195	₱0.187	3.96M shares	₱745K	-₱0.01	-4.10%
Sep 09, 2025	₱0.195	₱0.197	₱0.195	40K shares	₱8K	-₱0.00	-1.02%
Sep 08, 2025	₱0.197	₱0.198	₱0.189	590K shares	₱113K	+₱0.01	+3.68%
Sep 05, 2025	₱0.190	₱0.195	₱0.190	4.09M shares	₱782K	-₱0.00	-2.56%
Sep 04, 2025	₱0.195	₱0.199	₱0.195	900K shares	₱176K	+₱0.00	+2.09%
Sep 03, 2025	₱0.191	₱0.201	₱0.191	1.93M shares	₱372K	-₱0.01	-4.98%
Sep 02, 2025	₱0.201	₱0.208	₱0.201	2.55M shares	₱517K	₱0.00	0.00%
Sep 01, 2025	₱0.201	₱0.201	₱0.190	680K shares	₱131K	+₱0.00	+0.50%
Aug 29, 2025	₱0.200	₱0.202	₱0.200	940K shares	₱188K	-₱0.00	-0.99%
Aug 28, 2025	₱0.202	₱0.202	₱0.190	410K shares	₱81K	+₱0.00	+1.51%
Aug 27, 2025	₱0.199	₱0.203	₱0.187	970K shares	₱192K	-₱0.00	-1.97%
Aug 26, 2025	₱0.203	₱0.205	₱0.190	2.17M shares	₱441K	-₱0.00	-0.49%
Aug 22, 2025	₱0.204	₱0.209	₱0.187	4.13M shares	₱820K	+₱0.02	+9.09%
Aug 20, 2025	₱0.187	₱0.187	₱0.170	3.81M shares	₱692K	+₱0.01	+2.75%
Aug 19, 2025	₱0.182	₱0.186	₱0.170	2.76M shares	₱483K	-₱0.00	-2.15%
Aug 18, 2025	₱0.186	₱0.189	₱0.170	1.81M shares	₱318K	-₱0.00	-1.59%
Aug 15, 2025	₱0.189	₱0.189	₱0.182	1.81M shares	₱332K	-₱0.00	-1.56%
Aug 14, 2025	₱0.192	₱0.195	₱0.187	1.53M shares	₱290K	+₱0.01	+2.67%
Aug 13, 2025	₱0.187	₱0.190	₱0.182	1.34M shares	₱247K	-₱0.00	-1.58%
Aug 12, 2025	₱0.190	₱0.190	₱0.185	620K shares	₱115K	+₱0.00	+2.15%
Aug 11, 2025	₱0.186	₱0.201	₱0.185	3.24M shares	₱629K	-₱0.01	-5.10%
Aug 08, 2025	₱0.196	₱0.197	₱0.185	1.50M shares	₱284K	-₱0.00	-0.51%
Aug 07, 2025	₱0.197	₱0.200	₱0.197	180K shares	₱35K	-₱0.00	-1.50%
Aug 06, 2025	₱0.200	₱0.201	₱0.200	280K shares	₱56K	-₱0.00	-0.99%
Aug 05, 2025	₱0.202	₱0.202	₱0.186	680K shares	₱134K	+₱0.02	+8.60%
Aug 04, 2025	₱0.186	₱0.201	₱0.186	90K shares	₱17K	-₱0.01	-7.46%
Aug 01, 2025	₱0.201	₱0.201	₱0.181	3.08M shares	₱590K	+₱0.01	+3.08%
Jul 31, 2025	₱0.195	₱0.200	₱0.186	1.89M shares	₱357K	-₱0.00	-1.52%
Jul 30, 2025	₱0.198	₱0.202	₱0.188	1.13M shares	₱221K	+₱0.00	+2.06%
Jul 29, 2025	₱0.194	₱0.202	₱0.187	4.90M shares	₱984K	-₱0.00	-2.02%
Jul 28, 2025	₱0.198	₱0.198	₱0.168	3.80M shares	₱706K	+₱0.02	+11.86%
Jul 25, 2025	₱0.177	₱0.183	₱0.169	1.36M shares	₱235K	-₱0.01	-3.28%
Jul 24, 2025	₱0.183	₱0.192	₱0.176	4.34M shares	₱792K	+₱0.01	+3.39%
Jul 23, 2025	₱0.177	₱0.180	₱0.165	3.62M shares	₱620K	₱0.00	0.00%
Jul 22, 2025	₱0.177	₱0.188	₱0.170	5.86M shares	₱1.03 Million	-₱0.01	-6.35%
Jul 21, 2025	₱0.189	₱0.197	₱0.181	1.97M shares	₱374K	-₱0.01	-4.06%
Jul 18, 2025	₱0.197	₱0.215	₱0.180	4.94M shares	₱925K	-₱0.02	-8.37%
Jul 17, 2025	₱0.215	₱0.236	₱0.196	13.33M shares	₱2.92 Million	-₱0.00	-2.27%
Jul 16, 2025	₱0.220	₱0.222	₱0.192	45.80M shares	₱9.68 Million	+₱0.04	+16.40%
Jul 15, 2025	₱0.189	₱0.189	₱0.156	33.42M shares	₱6.12 Million	+₱0.06	+29.45%
Jul 14, 2025	₱0.146	₱0.156	₱0.146	510K shares	₱76K	-₱0.01	-6.41%
Jul 11, 2025	₱0.156	₱0.156	₱0.145	4.43M shares	₱661K	+₱0.01	+6.12%
Jul 10, 2025	₱0.147	₱0.147	₱0.144	290K shares	₱42K	+₱0.00	+2.08%
Jul 09, 2025	₱0.144	₱0.149	₱0.144	1.56M shares	₱227K	-₱0.00	-3.36%
Jul 08, 2025	₱0.149	₱0.150	₱0.144	200K shares	₱30K	+₱0.01	+3.47%
Jul 07, 2025	₱0.144	₱0.150	₱0.140	470K shares	₱68K	-₱0.00	-3.36%
Jul 04, 2025	₱0.149	₱0.149	₱0.140	1.46M shares	₱216K	₱0.00	0.00%
Jul 03, 2025	₱0.149	₱0.153	₱0.145	1.01M shares	₱151K	-₱0.00	-2.61%
Jul 02, 2025	₱0.153	₱0.156	₱0.152	340K shares	₱52K	-₱0.00	-1.92%
Jul 01, 2025	₱0.156	₱0.156	₱0.153	100K shares	₱16K	+₱0.00	+1.96%
Jun 30, 2025	₱0.153	₱0.153	₱0.150	440K shares	₱67K	+₱0.00	+0.66%
Jun 27, 2025	₱0.152	₱0.158	₱0.147	260K shares	₱40K	+₱0.01	+3.40%
Jun 26, 2025	₱0.147	₱0.159	₱0.145	360K shares	₱53K	-₱0.01	-7.55%
Jun 25, 2025	₱0.159	₱0.160	₱0.159	600K shares	₱95K	₱0.00	0.00%
Jun 24, 2025	₱0.159	₱0.160	₱0.144	630K shares	₱97K	+₱0.00	+2.58%
Jun 23, 2025	₱0.155	₱0.160	₱0.155	330K shares	₱51K	-₱0.00	-0.64%
Jun 20, 2025	₱0.156	₱0.160	₱0.156	1.34M shares	₱209K	-₱0.00	-0.64%
Jun 19, 2025	₱0.157	₱0.160	₱0.155	330K shares	₱52K	-₱0.00	-1.88%
Jun 18, 2025	₱0.160	₱0.160	₱0.154	440K shares	₱69K	+₱0.00	+1.91%
Jun 17, 2025	₱0.157	₱0.162	₱0.157	700K shares	₱110K	-₱0.00	-0.63%
Jun 16, 2025	₱0.158	₱0.162	₱0.156	950K shares	₱150K	-₱0.01	-3.66%
Jun 13, 2025	₱0.164	₱0.168	₱0.156	1.39M shares	₱231K	+₱0.01	+5.13%
Jun 11, 2025	₱0.156	₱0.165	₱0.152	1.01M shares	₱158K	+₱0.00	+2.63%
Jun 10, 2025	₱0.152	₱0.169	₱0.152	2.15M shares	₱358K	-₱0.02	-10.06%
Jun 09, 2025	₱0.169	₱0.173	₱0.167	2.24M shares	₱377K	-₱0.00	-2.31%
Jun 05, 2025	₱0.173	₱0.173	₱0.173	580K shares	₱99K	-₱0.00	-0.57%
Jun 04, 2025	₱0.174	₱0.174	₱0.170	210K shares	₱36K	+₱0.00	+2.35%
Jun 03, 2025	₱0.170	₱0.176	₱0.170	2.87M shares	₱490K	-₱0.00	-0.58%
Jun 02, 2025	₱0.171	₱0.179	₱0.171	1.23M shares	₱211K	-₱0.00	-1.16%
May 30, 2025	₱0.173	₱0.179	₱0.172	500K shares	₱87K	+₱0.00	+0.58%
May 29, 2025	₱0.172	₱0.180	₱0.172	1.45M shares	₱254K	-₱0.00	-2.27%
May 28, 2025	₱0.176	₱0.179	₱0.176	980K shares	₱174K	-₱0.00	-1.12%
May 27, 2025	₱0.178	₱0.180	₱0.172	1.54M shares	₱271K	+₱0.00	+1.14%
May 26, 2025	₱0.176	₱0.183	₱0.176	2.88M shares	₱508K	-₱0.00	-2.22%
May 23, 2025	₱0.180	₱0.186	₱0.176	220K shares	₱40K	+₱0.00	+0.56%
May 22, 2025	₱0.179	₱0.183	₱0.176	26.26M shares	₱4.63 Million	+₱0.00	+1.70%
May 21, 2025	₱0.176	₱0.189	₱0.176	800K shares	₱144K	-₱0.00	-2.22%
May 20, 2025	₱0.180	₱0.190	₱0.177	6.67M shares	₱1.24 Million	-₱0.01	-5.26%
May 19, 2025	₱0.190	₱0.199	₱0.190	4.81M shares	₱923K	-₱0.01	-4.52%
May 16, 2025	₱0.199	₱0.202	₱0.197	760K shares	₱152K	₱0.00	0.00%
May 15, 2025	₱0.199	₱0.206	₱0.199	1.04M shares	₱207K	-₱0.00	-2.45%
May 14, 2025	₱0.204	₱0.209	₱0.198	2.37M shares	₱479K	+₱0.01	+3.03%
May 13, 2025	₱0.198	₱0.212	₱0.196	3.89M shares	₱796K	-₱0.01	-4.35%
May 09, 2025	₱0.207	₱0.208	₱0.197	4.83M shares	₱978K	+₱0.01	+3.50%
May 08, 2025	₱0.200	₱0.200	₱0.195	3.82M shares	₱758K	+₱0.00	+0.50%
May 07, 2025	₱0.199	₱0.201	₱0.198	4.48M shares	₱894K	+₱0.00	+0.51%
May 06, 2025	₱0.198	₱0.200	₱0.194	18.49M shares	₱3.69 Million	-₱0.01	-7.04%
May 05, 2025	₱0.213	₱0.213	₱0.204	4.35M shares	₱908K	₱0.00	0.00%
May 02, 2025	₱0.213	₱0.213	₱0.201	4.56M shares	₱954K	+₱0.01	+5.97%
Apr 30, 2025	₱0.201	₱0.208	₱0.201	1.14M shares	₱235K	-₱0.00	-0.99%
Apr 29, 2025	₱0.203	₱0.208	₱0.200	3.08M shares	₱630K	-₱0.00	-0.98%
Apr 28, 2025	₱0.205	₱0.205	₱0.200	1.31M shares	₱267K	+₱0.01	+2.50%
Apr 25, 2025	₱0.200	₱0.206	₱0.191	3.09M shares	₱611K	+₱0.01	+3.09%
Apr 24, 2025	₱0.194	₱0.201	₱0.194	1.71M shares	₱333K	-₱0.00	-1.02%
Apr 23, 2025	₱0.196	₱0.205	₱0.194	7.13M shares	₱1.42 Million	-₱0.01	-4.39%
Apr 22, 2025	₱0.205	₱0.211	₱0.205	2.15M shares	₱445K	₱0.00	0.00%
Apr 21, 2025	₱0.205	₱0.221	₱0.205	31.63M shares	₱6.60 Million	-₱0.00	-1.91%
Apr 16, 2025	₱0.209	₱0.216	₱0.209	4.54M shares	₱961K	-₱0.00	-2.34%
Apr 15, 2025	₱0.214	₱0.214	₱0.206	5.37M shares	₱1.13 Million	+₱0.01	+3.88%
Apr 14, 2025	₱0.206	₱0.215	₱0.205	6.52M shares	₱1.36 Million	-₱0.00	-1.44%
Apr 11, 2025	₱0.209	₱0.214	₱0.195	18.05M shares	₱3.76 Million	+₱0.02	+7.18%
Apr 10, 2025	₱0.195	₱0.206	₱0.191	9.58M shares	₱1.90 Million	+₱0.01	+4.28%
Apr 08, 2025	₱0.187	₱0.187	₱0.173	8.65M shares	₱1.59 Million	+₱0.02	+8.72%
Apr 07, 2025	₱0.172	₱0.208	₱0.165	42.00M shares	₱7.84 Million	-₱0.03	-15.69%
Apr 04, 2025	₱0.204	₱0.216	₱0.203	43.96M shares	₱9.26 Million	+₱0.01	+3.03%
Apr 03, 2025	₱0.198	₱0.218	₱0.174	127.17M shares	₱25.15 Million	+₱0.02	+10.00%
Apr 02, 2025	₱0.180	₱0.184	₱0.0910	118.69M shares	₱15.36 Million	+₱0.08	+42.86%
Mar 31, 2025	₱0.126	₱0.180	₱0.126	88.19M shares	₱11.77 Million	-₱0.04	-29.61%
Mar 28, 2025	₱0.179	₱0.245	₱0.168	44.64M shares	₱8.76 Million	-₱0.04	-25.10%
Mar 27, 2025	₱0.239	₱0.270	₱0.225	12.92M shares	₱3.12 Million	-₱0.02	-9.81%
Mar 26, 2025	₱0.265	₱0.285	₱0.260	3.45M shares	₱908K	-₱0.02	-7.02%
Mar 25, 2025	₱0.285	₱0.285	₱0.265	670K shares	₱182K	+₱0.01	+3.64%
Mar 24, 2025	₱0.275	₱0.290	₱0.265	5.59M shares	₱1.53 Million	-₱0.01	-5.17%
Mar 21, 2025	₱0.290	₱0.320	₱0.290	3.49M shares	₱1.05 Million	-₱0.02	-7.94%
Mar 20, 2025	₱0.315	₱0.315	₱0.300	5.77M shares	₱1.78 Million	+₱0.01	+1.61%
Mar 19, 2025	₱0.310	₱0.315	₱0.285	4.20M shares	₱1.28 Million	+₱0.04	+12.73%
Mar 18, 2025	₱0.275	₱0.310	₱0.275	4.21M shares	₱1.20 Million	-₱0.01	-5.17%
Mar 17, 2025	₱0.290	₱0.290	₱0.270	6.96M shares	₱1.95 Million	+₱0.03	+9.43%
Mar 14, 2025	₱0.265	₱0.270	₱0.255	1.57M shares	₱405K	+₱0.01	+1.92%
Mar 13, 2025	₱0.260	₱0.270	₱0.260	1.58M shares	₱414K	-₱0.00	-1.89%
Mar 12, 2025	₱0.265	₱0.280	₱0.260	2.74M shares	₱728K	-₱0.01	-5.36%
Mar 11, 2025	₱0.280	₱0.280	₱0.265	1.20M shares	₱328K	+₱0.02	+5.66%
Mar 10, 2025	₱0.265	₱0.280	₱0.260	2.11M shares	₱557K	₱0.00	0.00%
Mar 07, 2025	₱0.265	₱0.275	₱0.260	1.34M shares	₱360K	+₱0.01	+1.92%
Mar 06, 2025	₱0.260	₱0.280	₱0.260	4.97M shares	₱1.32 Million	-₱0.01	-5.45%
Mar 05, 2025	₱0.275	₱0.280	₱0.270	670K shares	₱182K	₱0.00	0.00%
Mar 04, 2025	₱0.275	₱0.290	₱0.270	2.41M shares	₱646K	-₱0.00	-1.79%
Mar 03, 2025	₱0.280	₱0.305	₱0.280	2.83M shares	₱826K	-₱0.01	-3.45%
Feb 28, 2025	₱0.290	₱0.310	₱0.290	3.18M shares	₱938K	-₱0.00	-1.69%
Feb 27, 2025	₱0.295	₱0.315	₱0.295	5.31M shares	₱1.60 Million	-₱0.00	-1.67%
Feb 26, 2025	₱0.300	₱0.320	₱0.290	8.76M shares	₱2.63 Million	+₱0.01	+3.45%
Feb 25, 2025	₱0.290	₱0.320	₱0.285	6.81M shares	₱2.01 Million	-₱0.02	-6.45%
Feb 24, 2025	₱0.310	₱0.310	₱0.245	19.09M shares	₱5.58 Million	+₱0.07	+24.00%
Feb 21, 2025	₱0.250	₱0.265	₱0.250	2.09M shares	₱529K	-₱0.01	-3.85%
Feb 20, 2025	₱0.260	₱0.285	₱0.250	11.08M shares	₱2.87 Million	-₱0.02	-8.77%
Feb 19, 2025	₱0.285	₱0.300	₱0.280	3.36M shares	₱967K	₱0.00	0.00%
Feb 18, 2025	₱0.285	₱0.350	₱0.270	17.53M shares	₱5.06 Million	-₱0.04	-13.64%
Feb 17, 2025	₱0.330	₱0.360	₱0.325	4.47M shares	₱1.52 Million	-₱0.02	-5.71%
Feb 14, 2025	₱0.350	₱0.365	₱0.350	1.17M shares	₱419K	-₱0.01	-4.11%
Feb 13, 2025	₱0.365	₱0.370	₱0.355	380K shares	₱137K	₱0.00	0.00%
Feb 12, 2025	₱0.365	₱0.370	₱0.355	3.66M shares	₱1.33 Million	-₱0.00	-1.35%
Feb 11, 2025	₱0.370	₱0.410	₱0.360	6.59M shares	₱2.54 Million	-₱0.03	-7.50%
Feb 10, 2025	₱0.400	₱0.415	₱0.400	2.43M shares	₱974K	-₱0.00	-1.23%
Feb 07, 2025	₱0.405	₱0.420	₱0.400	2.18M shares	₱878K	-₱0.01	-3.57%
Feb 06, 2025	₱0.420	₱0.440	₱0.410	1.86M shares	₱785K	+₱0.01	+2.44%
Feb 05, 2025	₱0.410	₱0.440	₱0.405	1.36M shares	₱561K	-₱0.01	-2.38%
Feb 04, 2025	₱0.420	₱0.420	₱0.395	720K shares	₱290K	+₱0.02	+5.00%
Feb 03, 2025	₱0.400	₱0.420	₱0.390	1.51M shares	₱608K	-₱0.02	-4.76%
Jan 31, 2025	₱0.420	₱0.440	₱0.410	3.20M shares	₱1.34 Million	-₱0.02	-4.55%
Jan 30, 2025	₱0.440	₱0.450	₱0.430	2.96M shares	₱1.30 Million	-₱0.00	-1.12%
Jan 28, 2025	₱0.445	₱0.465	₱0.445	1.93M shares	₱877K	-₱0.02	-4.30%
Jan 27, 2025	₱0.465	₱0.480	₱0.465	2.01M shares	₱947K	-₱0.00	-1.06%
Jan 24, 2025	₱0.470	₱0.470	₱0.460	2.29M shares	₱1.06 Million	₱0.00	0.00%
Jan 23, 2025	₱0.470	₱0.480	₱0.465	1.46M shares	₱688K	₱0.00	0.00%
Jan 22, 2025	₱0.470	₱0.480	₱0.470	1.19M shares	₱562K	-₱0.01	-2.08%
Jan 21, 2025	₱0.480	₱0.480	₱0.470	3.07M shares	₱1.44 Million	₱0.00	0.00%
Jan 20, 2025	₱0.480	₱0.490	₱0.475	1.93M shares	₱928K	-₱0.02	-4.00%
Jan 17, 2025	₱0.500	₱0.500	₱0.485	860K shares	₱421K	+₱0.02	+3.09%
Jan 16, 2025	₱0.485	₱0.490	₱0.480	2.64M shares	₱1.28 Million	₱0.00	0.00%
Jan 15, 2025	₱0.485	₱0.495	₱0.465	4.35M shares	₱2.08 Million	₱0.00	0.00%
Jan 14, 2025	₱0.485	₱0.510	₱0.485	3.36M shares	₱1.65 Million	-₱0.01	-3.00%
Jan 13, 2025	₱0.500	₱0.520	₱0.495	1.15M shares	₱576K	-₱0.02	-3.85%
Jan 10, 2025	₱0.520	₱0.540	₱0.490	11.39M shares	₱5.83 Million	+₱0.01	+1.96%
Jan 09, 2025	₱0.510	₱0.560	₱0.510	10.11M shares	₱5.29 Million	-₱0.04	-7.27%
Jan 08, 2025	₱0.550	₱0.550	₱0.530	3.03M shares	₱1.64 Million	+₱0.01	+1.85%
Jan 07, 2025	₱0.540	₱0.580	₱0.530	8.02M shares	₱4.40 Million	-₱0.02	-3.57%
Jan 06, 2025	₱0.560	₱0.580	₱0.560	6.26M shares	₱3.53 Million	-₱0.01	-1.75%
Jan 03, 2025	₱0.570	₱0.600	₱0.560	10.84M shares	₱6.25 Million	-₱0.01	-1.72%
Jan 02, 2025	₱0.580	₱0.590	₱0.550	7.48M shares	₱4.26 Million	+₱0.04	+7.41%
Dec 27, 2024	₱0.540	₱0.560	₱0.540	4.25M shares	₱2.32 Million	-₱0.02	-3.57%
Dec 26, 2024	₱0.560	₱0.570	₱0.540	4.31M shares	₱2.38 Million	+₱0.01	+1.82%
Dec 23, 2024	₱0.550	₱0.600	₱0.540	20.39M shares	₱11.28 Million	-₱0.04	-6.78%
Dec 20, 2024	₱0.590	₱0.640	₱0.580	16.07M shares	₱9.76 Million	-₱0.04	-6.35%
Dec 19, 2024	₱0.630	₱0.670	₱0.590	16.30M shares	₱10.22 Million	+₱0.04	+6.78%
Dec 18, 2024	₱0.590	₱0.600	₱0.540	436.89M shares	₱236.20 Million	+₱0.03	+5.36%
Dec 17, 2024	₱0.560	₱0.590	₱0.550	3.59M shares	₱2.01 Million	-₱0.03	-5.08%
Dec 16, 2024	₱0.590	₱0.630	₱0.580	7.08M shares	₱4.20 Million	-₱0.03	-4.84%
Dec 13, 2024	₱0.620	₱0.620	₱0.530	12.70M shares	₱7.47 Million	+₱0.09	+14.81%
Dec 12, 2024	₱0.540	₱0.590	₱0.530	5.89M shares	₱3.29 Million	₱0.00	0.00%
Dec 11, 2024	₱0.540	₱0.600	₱0.530	6.97M shares	₱3.92 Million	-₱0.05	-10.00%
Dec 10, 2024	₱0.600	₱0.680	₱0.570	23.40M shares	₱14.88 Million	-₱0.03	-4.76%
Dec 09, 2024	₱0.630	₱0.870	₱0.610	35.74M shares	₱24.61 Million	-₱0.13	-20.25%
Dec 06, 2024	₱0.790	₱0.820	₱0.700	13.04M shares	₱10.06 Million	+₱0.05	+6.76%
Dec 05, 2024	₱0.740	₱0.740	₱0.670	11.82M shares	₱8.28 Million	+₱0.08	+10.45%
Dec 04, 2024	₱0.670	₱0.740	₱0.610	17.84M shares	₱12.20 Million	+₱0.08	+11.67%
Dec 03, 2024	₱0.600	₱0.600	₱0.485	6.59M shares	₱3.69 Million	+₱0.13	+21.21%
Dec 02, 2024	₱0.495	₱0.520	₱0.470	321K shares	₱157K	-₱0.00	-1.00%
Nov 29, 2024	₱0.500	₱0.500	₱0.485	250K shares	₱124K	+₱0.02	+3.09%
Nov 28, 2024	₱0.485	₱0.485	₱0.480	970K shares	₱467K	+₱0.01	+1.04%
Nov 27, 2024	₱0.480	₱0.480	₱0.470	100K shares	₱47K	₱0.00	0.00%
Nov 26, 2024	₱0.480	₱0.480	₱0.470	490K shares	₱234K	-₱0.00	-1.03%
Nov 25, 2024	₱0.485	₱0.485	₱0.460	550K shares	₱257K	₱0.00	0.00%
Nov 22, 2024	₱0.485	₱0.485	₱0.460	550K shares	₱262K	+₱0.01	+1.04%
Nov 21, 2024	₱0.480	₱0.490	₱0.480	90K shares	₱43K	-₱0.01	-2.04%
Nov 20, 2024	₱0.490	₱0.490	₱0.465	70K shares	₱33K	₱0.00	0.00%

Advanced Filters

Narrow down the PHR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of PHR historical performance

The price chart displays PHR closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in PHR price history

Apr

2025

April 02, 2025

Biggest Daily Gain

₱0.180 (+42.86%)

Single-day gain of 42.86% with ₱0.08 price increase, the largest percentage rise in this period, with 118.69M shares changing hands

Mar

2025

March 31, 2025

Lowest Price

₱0.126

Lowest price of ₱0.126 recorded, marking the period's minimum valuation, with a -29.61% decline on that day

Mar

2025

March 31, 2025

Biggest Daily Loss

₱0.126 (-29.61%)

Single-day loss of -29.61% with ₱0.04 price decrease, the largest percentage drop in this period, with 88.19M shares traded during the decline

Dec

2024

December 18, 2024

Highest Trading Volume

₱0.590 436.89M Shares (₱257.77M total value)

Most actively traded day with 436.89M shares (₱257.77M total value) at ₱0.590 per share, indicating peak investor activity

Dec

2024

December 06, 2024

Highest Price

₱0.790

Peak price of ₱0.790 reached during this period, representing the stock's maximum value, with 13.04M shares traded and +6.76% price movement on that day

Historical Insights

Statistical analysis of PHR price movements

Price Volatility

High

PHR showed high volatility with a standard deviation of 6.59% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, PHR recorded 88 positive days, 130 negative days, and 27 unchanged days, resulting in a win rate of 35.9% for the period.

Average Daily Change

-0.27%

The stock demonstrated an average daily change of -0.27%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.66

The trading range spread for PHR was ₱0.66, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to PHR by sector and company group

PLUS DigiPlus Interactive Corp. ₱26.90 -0.37%

BLOOM Bloomberry Resorts Corporation ₱2.77 -0.72%

BEL Belle Corporation ₱1.33 2.31%

WEB Philweb Corporation ₱4.75 2.37%

MJIC MJC Investments Corporation ₱1.00 0.00%

PRC Philippine Racing Club, Inc. ₱5.00 0.00%

MJC Manila Jockey Club, Inc. ₱1.27 0.00%

LOTO Pacific Online Systems Corporation ₱1.71 0.00%

Historical Price Data FAQs

Common questions about PHR stock price history

What is the PHR stock price history page?

The PHR stock price history page provides comprehensive historical trading data for PH Resorts Group Holdings, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for PHR historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in PHR insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for PHR?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for PHR historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for PHR?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

PHR Stock Price History - PH Resorts Group Holdings, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs